日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

高島屋(8233)の株価時系列情報

高島屋(8233)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/05/01 1,859 1,880 1,851 1,869 974,900
2026/04/30 1,878 1,890 1,860 1,863 1,338,800
2026/04/28 1,874 1,881 1,859 1,876 1,117,200
2026/04/27 1,842 1,864 1,828 1,848 1,078,900
2026/04/24 1,878 1,884 1,841 1,853 1,084,100
2026/04/23 1,890 1,904 1,874 1,888 1,282,800
2026/04/22 1,935 1,935 1,894 1,898 1,263,000
2026/04/21 1,952 1,964 1,930 1,939 1,260,900
2026/04/20 1,976 1,981 1,948 1,961 1,108,600
2026/04/17 1,921 1,965 1,921 1,951 1,912,000
2026/04/16 1,918 1,959 1,915 1,927 1,758,200
2026/04/15 2,010 2,019 1,906 1,955 3,177,800
2026/04/14 1,978 2,004 1,952 1,996 2,265,900
2026/04/13 1,961 1,970 1,929 1,951 914,800
2026/04/10 1,986 1,998 1,959 1,961 1,072,900
2026/04/09 2,005 2,009 1,988 1,990 1,038,300
2026/04/08 2,007 2,011 1,989 2,005 1,288,100
2026/04/07 1,980 2,004 1,972 1,982 1,085,000
2026/04/06 1,974 1,986 1,964 1,980 1,081,700
2026/04/03 1,941 1,968 1,935 1,968 903,800
2026/03/27 1,885 1,909 1,871 1,903 1,470,000
2026/03/26 1,875 1,902 1,869 1,878 1,666,900
2026/03/25 1,858 1,899 1,850 1,878 2,780,000
2026/03/24 1,821 1,841 1,797 1,833 1,467,900
2026/03/23 1,780 1,816 1,768 1,799 1,811,900
2026/03/19 1,853 1,854 1,798 1,798 2,894,700
2026/03/18 1,857 1,885 1,851 1,885 1,685,200
2026/03/17 1,830 1,863 1,815 1,850 1,920,500
2026/03/16 1,794 1,812 1,784 1,805 1,173,700
2026/03/13 1,774 1,820 1,773 1,806 1,534,400
2026/03/12 1,800 1,818 1,783 1,800 1,261,300
2026/03/11 1,843 1,846 1,796 1,814 2,265,300
2026/03/10 1,786 1,844 1,773 1,843 3,147,100
2026/03/09 1,718 1,762 1,717 1,746 2,513,200
2026/03/06 1,785 1,790 1,742 1,783 3,011,400
2026/03/05 1,822 1,829 1,802 1,825 2,477,400
2026/03/04 1,802 1,840 1,774 1,796 3,545,800
2026/03/03 1,910 1,912 1,813 1,815 4,430,700
2026/03/02 1,945 1,970 1,922 1,934 3,827,400
2026/02/27 2,014 2,021 1,961 1,979 4,407,600
2026/02/26 2,041 2,065 1,990 2,015 4,926,100
2026/02/25 2,167 2,170 2,087 2,108 7,577,500
2026/02/24 2,282 2,296 2,200 2,210 6,305,900
2026/02/20 2,318 2,322 2,280 2,297 5,137,900
2026/02/19 2,346 2,369 2,297 2,317 5,127,800
2026/02/18 2,320 2,355 2,308 2,342 5,842,800
2026/02/17 2,355 2,384 2,291 2,302 4,666,900
2026/02/16 2,379 2,393 2,310 2,331 4,138,600
2026/02/13 2,403 2,406 2,350 2,364 5,109,300
2026/02/12 2,410 2,479 2,390 2,392 4,818,100
2026/02/10 2,348 2,397 2,348 2,389 5,337,700
2026/02/09 2,326 2,420 2,309 2,345 5,909,300
2026/02/06 2,174 2,236 2,168 2,233 3,393,700
2026/02/05 2,194 2,226 2,151 2,157 3,243,300
2026/02/04 2,194 2,226 2,143 2,144 4,521,400
2026/02/03 2,085 2,149 2,076 2,149 5,056,600
2026/02/02 1,970 2,040 1,970 2,002 4,982,600
2026/01/30 1,903 1,934 1,899 1,930 2,003,800
2026/01/29 1,861 1,900 1,857 1,890 1,580,500
2026/01/28 1,910 1,920 1,882 1,882 1,615,200
2026/01/27 1,910 1,934 1,903 1,920 1,067,200
2026/01/26 1,914 1,939 1,910 1,913 1,433,500
2026/01/23 1,940 1,952 1,909 1,921 1,234,800
2026/01/22 1,917 1,927 1,907 1,907 870,700
2026/01/21 1,900 1,928 1,900 1,909 1,153,300
2026/01/20 1,920 1,927 1,901 1,916 1,189,000
2026/01/19 1,911 1,921 1,883 1,916 1,268,900
2026/01/16 1,916 1,935 1,904 1,910 1,526,200
2026/01/15 1,931 1,945 1,917 1,929 1,205,100
2026/01/14 1,913 1,956 1,907 1,940 2,009,700
2026/01/13 1,910 1,941 1,904 1,916 3,255,400
2026/01/09 1,842 1,881 1,835 1,858 1,922,600
2026/01/08 1,842 1,861 1,793 1,830 3,959,500
2026/01/07 1,800 1,887 1,783 1,861 7,929,000
2026/01/06 1,666 1,700 1,666 1,700 1,886,100
2026/01/05 1,643 1,661 1,643 1,653 1,763,000

このページの先頭へ